Bondbloxx Bloomberg One Year Target Duration US Treasury ETF (XONE) Historical Stock Data
49.65 ↑0.01 (0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XONE is up 0.00% a day on average. There have been 18 days where Bondbloxx Bloomberg One Year Target Duration US Treasury ETF closed green and 12 days where XONE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 49.64 | 49.65 | ↑$0.01 (0.02%) | 49.64 | 49.65 | 27.37K |
| 2025-12-23 | 49.64 | 49.64 | ↑$0.00 (0.00%) | 49.63 | 49.64 | 49.55K |
| 2025-12-22 | 49.64 | 49.64 | ↑$0.00 (0.00%) | 49.63 | 49.64 | 54.24K |
| 2025-12-19 | 49.64 | 49.64 | ↑$0.00 (0.00%) | 49.63 | 49.64 | 71.17K |
| 2025-12-18 | 49.62 | 49.63 | ↑$0.01 (0.02%) | 49.62 | 49.64 | 48.29K |
| 2025-12-17 | 49.60 | 49.62 | ↑$0.02 (0.04%) | 49.60 | 49.62 | 57.87K |
| 2025-12-16 | 49.61 | 49.61 | ↓$0.01 (-0.01%) | 49.60 | 49.61 | 96.63K |
| 2025-12-15 | 49.59 | 49.60 | ↑$0.00 (0.01%) | 49.59 | 49.60 | 79.90K |
| 2025-12-12 | 49.59 | 49.58 | ↓$0.01 (-0.02%) | 49.58 | 49.59 | 63.80K |
| 2025-12-11 | 49.56 | 49.57 | ↑$0.01 (0.02%) | 49.56 | 49.57 | 33.51K |
| 2025-12-10 | 49.52 | 49.55 | ↑$0.02 (0.05%) | 49.52 | 49.55 | 74.84K |
| 2025-12-09 | 49.53 | 49.53 | ↓$0.01 (-0.01%) | 49.52 | 49.54 | 70.11K |
| 2025-12-08 | 49.53 | 49.53 | ↓$0.01 (-0.01%) | 49.51 | 49.53 | 90.51K |
| 2025-12-05 | 49.53 | 49.53 | ↑$0.00 (0.00%) | 49.52 | 49.53 | 76.78K |
| 2025-12-04 | 49.52 | 49.52 | ↓$0.01 (-0.01%) | 49.51 | 49.52 | 86.59K |
| 2025-12-03 | 49.51 | 49.52 | ↑$0.01 (0.02%) | 49.51 | 49.52 | 53.07K |
| 2025-12-02 | 49.51 | 49.51 | ↓$0.00 (-0.01%) | 49.49 | 49.51 | 61.12K |
| 2025-12-01 | 49.50 | 49.49 | ↓$0.01 (-0.02%) | 49.49 | 49.51 | 130.33K |
| 2025-11-28 | 49.65 | 49.67 | ↑$0.02 (0.04%) | 49.65 | 49.67 | 20.82K |
| 2025-11-26 | 49.64 | 49.65 | ↑$0.01 (0.02%) | 49.64 | 49.65 | 85.41K |
| 2025-11-25 | 49.65 | 49.65 | ↑$0.00 (0.00%) | 49.64 | 49.65 | 46.77K |
| 2025-11-24 | 49.64 | 49.64 | ↓$0.01 (-0.01%) | 49.63 | 49.64 | 53.02K |
| 2025-11-21 | 49.64 | 49.63 | ↓$0.01 (-0.02%) | 49.62 | 49.64 | 34.16K |
| 2025-11-20 | 49.59 | 49.61 | ↑$0.02 (0.04%) | 49.59 | 49.61 | 65.90K |
| 2025-11-19 | 49.59 | 49.59 | ↑$0.00 (0.00%) | 49.58 | 49.60 | 83.19K |
| 2025-11-18 | 49.58 | 49.59 | ↑$0.01 (0.02%) | 49.58 | 49.60 | 42.97K |
| 2025-11-17 | 49.57 | 49.56 | ↓$0.01 (-0.02%) | 49.56 | 49.57 | 36.46K |
| 2025-11-14 | 49.58 | 49.56 | ↓$0.02 (-0.04%) | 49.56 | 49.58 | 53.67K |
| 2025-11-13 | 49.54 | 49.55 | ↑$0.01 (0.02%) | 49.54 | 49.56 | 68.81K |
| 2025-11-12 | 49.57 | 49.57 | ↓$0.01 (-0.01%) | 49.56 | 49.57 | 148.67K |
Create an account or log in to view more rows.
$XONE When in doubt...
$XONE let’s go baby!
$XONE going green
$XONE Very bullish action
$XONE We will not sell!
$XONE I like the stock!
$XONE Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$XONE Free money indeed??
$XONE due for a spike!
$XONE the redness has arrived